晶合集成 sh.688249
39.00
+0.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.47 | 22.22 | 21.28 | 21.80 | +4.06% | 6.88 | 2.66% |
| 2025-07-21 | 20.43 | 21.20 | 20.26 | 20.95 | +2.95% | 3.73 | 1.51% |
| 2025-07-18 | 20.42 | 20.46 | 20.25 | 20.35 | -0.05% | 1.57 | 0.65% |
| 2025-07-17 | 20.33 | 20.41 | 20.14 | 20.36 | +0.44% | 1.82 | 0.76% |
| 2025-07-16 | 20.26 | 20.48 | 20.18 | 20.27 | +0.10% | 1.57 | 0.65% |
| 2025-07-15 | 20.22 | 20.42 | 20.00 | 20.25 | +0.15% | 1.53 | 0.64% |
| 2025-07-14 | 20.40 | 20.45 | 20.22 | 20.22 | -0.54% | 1.25 | 0.52% |
| 2025-07-11 | 20.04 | 20.43 | 19.89 | 20.33 | +1.75% | 2.22 | 0.93% |
| 2025-07-10 | 19.96 | 20.05 | 19.86 | 19.98 | +0.25% | 1.10 | 0.46% |
| 2025-07-09 | 20.04 | 20.08 | 19.92 | 19.93 | -0.55% | 1.10 | 0.46% |
| 2025-07-08 | 19.85 | 20.09 | 19.74 | 20.04 | +1.31% | 1.51 | 0.63% |
| 2025-07-07 | 20.00 | 20.00 | 19.78 | 19.78 | -0.75% | 1.10 | 0.47% |
| 2025-07-04 | 20.09 | 20.19 | 19.86 | 19.93 | -0.30% | 1.64 | 0.69% |
| 2025-07-03 | 20.00 | 20.12 | 19.93 | 19.99 | 0.00% | 1.22 | 0.51% |
| 2025-07-02 | 20.18 | 20.25 | 19.97 | 19.99 | -1.24% | 1.48 | 0.62% |
| 2025-07-01 | 20.22 | 20.39 | 20.13 | 20.24 | -0.15% | 1.50 | 0.62% |
| 2025-06-30 | 20.10 | 20.37 | 20.00 | 20.27 | +1.45% | 2.05 | 0.85% |
| 2025-06-27 | 20.00 | 20.19 | 19.94 | 19.98 | +0.40% | 1.63 | 0.68% |
| 2025-06-26 | 20.27 | 20.29 | 19.88 | 19.90 | -1.49% | 2.01 | 0.85% |
| 2025-06-25 | 19.93 | 20.28 | 19.85 | 20.20 | +1.66% | 2.39 | 1.00% |